日本甜菜製糖の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2017/05/18 | 2,287 | 2,304 | 2,287 | 2,300 | -15 | -0.6% | 23,500 |
2017/05/17 | 2,330 | 2,339 | 2,306 | 2,315 | -12 | -0.5% | 20,600 |
2017/05/16 | 2,322 | 2,341 | 2,321 | 2,327 | +2 | +0.1% | 16,300 |
2017/05/15 | 2,365 | 2,372 | 2,314 | 2,325 | -40 | -1.7% | 27,300 |
2017/05/12 | 2,350 | 2,390 | 2,350 | 2,365 | -25 | -1% | 11,100 |
2017/05/11 | 2,364 | 2,400 | 2,364 | 2,390 | +4 | +0.2% | 12,200 |
2017/05/10 | 2,410 | 2,418 | 2,385 | 2,386 | -37 | -1.5% | 17,700 |
2017/05/09 | 2,425 | 2,426 | 2,410 | 2,423 | -2 | -0.1% | 13,000 |
2017/05/08 | 2,360 | 2,425 | 2,359 | 2,425 | +70 | +3% | 31,900 |
2017/05/02 | 2,337 | 2,364 | 2,337 | 2,355 | -5 | -0.2% | 9,500 |
2017/05/01 | 2,329 | 2,370 | 2,329 | 2,360 | +29 | +1.2% | 13,200 |
2017/04/28 | 2,346 | 2,348 | 2,327 | 2,331 | -15 | -0.6% | 10,700 |
2017/04/27 | 2,328 | 2,348 | 2,328 | 2,346 | +24 | +1% | 14,700 |
2017/04/26 | 2,325 | 2,328 | 2,312 | 2,322 | -3 | -0.1% | 9,100 |
2017/04/25 | 2,307 | 2,330 | 2,294 | 2,325 | +52 | +2.3% | 20,500 |
2017/04/24 | 2,292 | 2,300 | 2,263 | 2,273 | +28 | +1.2% | 15,100 |
2017/04/21 | 2,227 | 2,257 | 2,227 | 2,245 | +20 | +0.9% | 8,500 |
2017/04/20 | 2,250 | 2,256 | 2,225 | 2,225 | -28 | -1.2% | 18,700 |
2017/04/19 | 2,229 | 2,283 | 2,229 | 2,253 | -26 | -1.1% | 12,500 |
2017/04/18 | 2,301 | 2,307 | 2,270 | 2,279 | -19 | -0.8% | 7,600 |
2017/04/17 | 2,196 | 2,301 | 2,196 | 2,298 | +75 | +3.4% | 19,100 |
2017/04/14 | 2,226 | 2,239 | 2,220 | 2,223 | -26 | -1.2% | 9,100 |
2017/04/13 | 2,261 | 2,265 | 2,231 | 2,249 | -19 | -0.8% | 20,500 |
2017/04/12 | 2,294 | 2,295 | 2,268 | 2,268 | -26 | -1.1% | 11,600 |
2017/04/11 | 2,336 | 2,336 | 2,288 | 2,294 | -13 | -0.6% | 35,500 |
2017/04/10 | 2,306 | 2,318 | 2,303 | 2,307 | -2 | -0.1% | 6,800 |
2017/04/07 | 2,301 | 2,337 | 2,300 | 2,309 | -4 | -0.2% | 30,600 |
2017/04/06 | 2,321 | 2,335 | 2,301 | 2,313 | -35 | -1.5% | 26,800 |
2017/04/05 | 2,336 | 2,366 | 2,336 | 2,348 | +12 | +0.5% | 16,800 |
2017/04/04 | 2,363 | 2,384 | 2,327 | 2,336 | -36 | -1.5% | 21,300 |
2017/04/03 | 2,367 | 2,395 | 2,364 | 2,372 | +5 | +0.2% | 23,500 |
2017/03/31 | 2,426 | 2,426 | 2,351 | 2,367 | -63 | -2.6% | 19,300 |
2017/03/30 | 2,423 | 2,436 | 2,415 | 2,430 | -13 | -0.5% | 15,400 |
2017/03/29 | 2,417 | 2,445 | 2,411 | 2,443 | -24 | -1% | 13,400 |
2017/03/28 | 2,442 | 2,470 | 2,430 | 2,467 | +24 | +1% | 22,500 |
2017/03/27 | 2,450 | 2,470 | 2,437 | 2,443 | -31 | -1.3% | 13,700 |
2017/03/24 | 2,453 | 2,475 | 2,444 | 2,474 | +21 | +0.9% | 10,100 |
2017/03/23 | 2,460 | 2,463 | 2,441 | 2,453 | -7 | -0.3% | 11,800 |
2017/03/22 | 2,496 | 2,496 | 2,456 | 2,460 | -40 | -1.6% | 20,400 |
2017/03/21 | 2,499 | 2,508 | 2,482 | 2,500 | -3 | -0.1% | 11,200 |
2017/03/17 | 2,513 | 2,530 | 2,465 | 2,503 | -30 | -1.2% | 27,200 |
2017/03/16 | 2,545 | 2,545 | 2,523 | 2,533 | -13 | -0.5% | 12,100 |
2017/03/15 | 2,516 | 2,546 | 2,516 | 2,546 | +20 | +0.8% | 12,700 |
2017/03/14 | 2,549 | 2,553 | 2,519 | 2,526 | -21 | -0.8% | 11,700 |
2017/03/13 | 2,516 | 2,549 | 2,513 | 2,547 | +7 | +0.3% | 18,400 |
2017/03/10 | 2,479 | 2,543 | 2,470 | 2,540 | +58 | +2.3% | 41,200 |
2017/03/09 | 2,505 | 2,511 | 2,481 | 2,482 | -16 | -0.6% | 21,400 |
2017/03/08 | 2,495 | 2,508 | 2,493 | 2,498 | -6 | -0.2% | 14,800 |
2017/03/07 | 2,508 | 2,508 | 2,498 | 2,504 | -5 | -0.2% | 6,000 |
2017/03/06 | 2,497 | 2,509 | 2,497 | 2,509 | -3 | -0.1% | 7,700 |
1801~
1850
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「甜菜糖」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
甜菜糖 | 289,300円 | -3.3% | -33.4% | 2.77% | 5.81倍 | 0.50倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
キーコーヒー | 203,300円 | +0.3% | -19.3% | 0.59% | 87.07倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
中部飼 | 148,800円 | -10.8% | +3.0% | 3.36% | 12.94倍 | 0.67倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
ヨシムラフード | 177,900円 | +16.9% | -12.5% | 0.00% | 38.10倍 | 4.87倍 |
|
複数の中小食品企業をM&Aし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
サトウ食品 | 824,000円 | +5.7% | -18.6% | 0.73% | 24.30倍 | 2.02倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
市場注目の銘柄
チャート関連のコラム